Aeon Motor Co Ltd (1599)

1599
🏛️ 대만 →
28.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 35.35 35.45 35.30 35.40 0.0M
2023-12-28 35.15 35.50 34.95 35.30 0.0M
2023-12-27 35.45 35.45 35.10 35.15 0.0M
2023-12-26 34.95 35.30 34.95 35.15 0.0M
2023-12-25 35.05 35.10 34.90 34.95 0.0M
2023-12-22 35.80 35.80 34.95 35.00 0.0M
2023-12-21 34.75 35.15 34.75 34.95 0.0M
2023-12-20 34.85 35.00 34.80 34.80 0.0M
2023-12-19 35.00 35.05 34.85 34.85 0.0M
2023-12-18 35.10 35.10 34.90 34.95 0.0M
2023-12-15 34.85 34.95 34.75 34.85 0.0M
2023-12-14 35.05 35.05 34.80 34.85 0.0M
2023-12-13 34.75 35.05 34.70 34.75 0.0M
2023-12-12 34.85 34.85 34.55 34.60 0.0M
2023-12-11 34.85 34.85 34.80 34.85 0.0M
2023-12-08 35.00 35.00 34.80 34.80 0.0M
2023-12-07 34.60 35.00 34.60 34.80 0.0M
2023-12-06 35.55 35.60 35.30 35.55 0.0M
2023-12-05 35.60 35.60 35.35 35.50 0.0M
2023-12-04 35.55 35.70 34.70 35.50 0.0M
2023-12-01 35.60 35.65 35.55 35.55 0.0M
2023-11-30 35.55 35.65 35.55 35.65 0.0M
2023-11-29 35.20 35.70 35.15 35.50 0.0M
2023-11-28 35.65 35.65 35.10 35.15 0.0M
2023-11-27 35.70 35.70 35.10 35.10 0.0M
2023-11-24 35.10 35.10 34.60 35.00 0.0M
2023-11-23 34.90 35.35 34.85 35.10 0.0M
2023-11-22 35.00 35.00 34.55 34.90 0.0M
2023-11-21 35.00 35.15 34.80 35.00 0.0M
2023-11-20 35.00 35.35 35.00 35.00 0.0M
2023-11-17 35.25 35.35 35.00 35.00 0.0M
2023-11-16 35.25 35.25 34.90 35.10 0.0M
2023-11-15 35.10 35.60 35.00 35.25 0.0M
2023-11-14 35.50 35.50 34.55 35.25 0.0M
2023-11-13 35.00 35.00 33.55 34.90 0.0M
2023-11-10 35.90 35.90 35.55 35.65 0.0M
2023-11-09 35.55 35.60 35.25 35.30 0.0M
2023-11-08 35.75 35.80 35.65 35.65 0.0M
2023-11-07 35.95 35.95 35.60 35.70 0.0M
2023-11-06 35.75 35.80 35.60 35.60 0.0M
2023-11-03 35.25 35.80 35.20 35.80 0.0M
2023-11-02 35.20 35.40 35.20 35.40 0.0M
2023-11-01 35.05 35.40 34.90 35.40 0.0M
2023-10-31 35.70 35.70 34.50 35.35 0.0M
2023-10-30 35.25 35.70 35.25 35.70 0.0M
2023-10-27 35.35 35.45 35.30 35.35 0.0M
2023-10-26 35.50 35.50 35.30 35.35 0.0M
2023-10-25 35.50 35.70 35.50 35.50 0.0M
2023-10-24 35.95 35.95 35.40 35.50 0.0M
2023-10-23 35.80 35.80 35.40 35.40 0.0M
2023-10-20 35.95 35.95 35.30 35.40 0.0M
2023-10-19 35.80 35.85 35.55 35.70 0.0M
2023-10-18 36.25 36.25 35.55 35.90 0.0M
2023-10-17 36.00 36.00 35.60 36.00 0.0M
2023-10-16 36.10 36.10 35.75 35.80 0.0M
2023-10-13 36.00 36.05 35.75 35.80 0.0M
2023-10-12 35.95 36.25 35.90 35.95 0.0M
2023-10-11 36.10 36.10 35.75 35.95 0.0M
2023-10-06 35.90 35.90 35.75 35.85 0.0M
2023-10-05 35.70 35.85 35.70 35.85 0.0M
2023-10-04 36.00 36.00 35.80 35.80 0.0M
2023-10-03 36.10 36.10 36.00 36.05 0.0M
2023-10-02 36.70 36.70 35.90 36.10 0.0M
2023-09-28 36.25 36.25 35.75 35.75 0.0M
2023-09-27 36.10 36.10 35.75 35.75 0.0M
2023-09-26 36.30 36.45 36.20 36.30 0.0M
2023-09-25 36.45 36.45 36.30 36.30 0.0M
2023-09-22 36.10 36.35 36.10 36.30 0.0M
2023-09-21 36.60 36.60 36.25 36.30 0.0M
2023-09-20 36.90 36.90 36.40 36.60 0.0M
2023-09-19 36.85 36.85 36.60 36.60 0.0M
2023-09-18 36.75 36.95 36.40 36.90 0.0M
2023-09-15 36.80 36.85 36.55 36.70 0.0M
2023-09-14 36.20 36.50 36.20 36.45 0.0M
2023-09-13 36.00 36.95 36.00 36.20 0.0M
2023-09-12 37.50 37.70 37.20 37.50 0.0M
2023-09-11 37.30 37.50 36.95 36.95 0.0M
2023-09-08 37.10 37.30 37.00 37.05 0.0M
2023-09-07 37.65 37.65 37.00 37.10 0.0M
2023-09-06 37.70 37.70 37.50 37.50 0.0M
2023-09-05 37.45 37.65 37.45 37.55 0.0M
2023-09-04 37.15 37.35 37.15 37.30 0.0M
2023-09-01 37.00 37.10 36.95 37.10 0.0M
2023-08-31 36.80 37.25 36.80 37.10 0.0M
2023-08-30 36.90 37.05 36.60 37.05 0.0M
2023-08-29 36.75 36.80 36.35 36.60 0.0M
2023-08-28 37.10 37.10 36.20 36.45 0.0M
2023-08-25 35.65 36.35 35.65 36.25 0.0M
2023-08-24 35.25 35.50 35.20 35.50 0.0M
2023-08-23 35.20 35.50 35.15 35.25 0.0M
2023-08-22 35.50 35.50 35.20 35.20 0.0M
2023-08-21 35.60 35.60 35.40 35.40 0.0M
2023-08-18 35.70 35.75 35.50 35.50 0.0M
2023-08-17 35.80 35.85 35.70 35.75 0.0M
2023-08-16 36.00 36.00 35.65 35.85 0.0M
2023-08-15 36.10 36.20 35.95 36.00 0.0M
2023-08-14 36.50 36.50 35.95 36.20 0.0M
2023-08-11 36.70 36.70 36.45 36.50 0.0M
2023-08-10 36.65 36.65 36.35 36.45 0.0M
2023-08-09 36.55 36.85 36.20 36.20 0.0M
2023-08-08 36.70 36.70 36.50 36.55 0.0M
2023-08-07 36.75 36.80 36.55 36.70 0.0M
2023-08-04 36.80 36.85 36.70 36.70 0.0M
2023-08-02 36.95 37.00 36.85 36.85 0.0M
2023-08-01 37.00 37.10 36.95 36.95 0.0M
2023-07-31 36.95 37.00 36.85 36.95 0.0M
2023-07-28 37.00 37.00 36.90 36.90 0.0M
2023-07-27 36.95 37.00 36.75 37.00 0.0M
2023-07-26 36.90 37.00 36.85 36.95 0.0M
2023-07-25 37.00 37.00 36.80 36.85 0.0M
2023-07-24 37.00 37.00 36.80 36.85 0.0M
2023-07-21 36.95 37.00 36.90 36.95 0.0M
2023-07-20 36.95 37.00 36.90 36.95 0.0M
2023-07-19 37.10 37.30 36.85 36.95 0.0M
2023-07-18 37.40 37.40 36.95 37.10 0.0M
2023-07-17 37.80 37.80 37.30 37.40 0.0M
2023-07-14 37.95 38.00 37.60 37.75 0.0M
2023-07-13 38.00 38.00 37.70 37.70 0.0M
2023-07-12 38.00 38.00 37.70 37.75 0.0M
2023-07-11 38.00 38.00 37.80 38.00 0.0M
2023-07-10 37.70 38.00 37.70 37.90 0.0M
2023-07-07 38.00 38.00 37.75 37.90 0.0M
2023-07-06 38.00 38.00 37.80 37.80 0.0M
2023-07-05 38.30 38.30 37.85 37.95 0.0M
2023-07-04 38.00 38.20 37.90 38.00 0.0M
2023-07-03 38.35 38.35 37.85 38.00 0.0M
2023-06-30 38.35 38.35 38.00 38.00 0.0M
2023-06-29 38.40 38.40 38.10 38.20 0.0M
2023-06-28 38.35 38.40 38.10 38.10 0.0M
2023-06-27 38.25 38.35 38.10 38.10 0.0M
2023-06-26 37.90 38.25 37.90 37.95 0.0M
2023-06-21 37.80 38.15 37.75 38.00 0.0M
2023-06-20 37.95 38.10 37.75 37.85 0.0M
2023-06-19 37.90 37.90 37.70 37.80 0.0M
2023-06-16 38.15 38.15 37.70 37.80 0.0M
2023-06-15 38.05 38.05 37.60 37.70 0.0M
2023-06-14 37.65 37.95 37.65 37.65 0.0M
2023-06-13 38.15 38.15 37.80 37.80 0.0M
2023-06-12 38.00 38.20 37.90 37.90 0.0M
2023-06-09 38.35 38.35 38.05 38.10 0.0M
2023-06-08 38.20 38.20 38.00 38.00 0.0M
2023-06-07 38.40 38.40 36.50 38.00 0.0M
2023-06-06 38.25 38.30 38.00 38.05 0.0M
2023-06-05 38.00 38.10 37.80 38.05 0.0M
2023-06-02 37.80 38.10 37.80 37.95 0.0M
2023-06-01 38.20 38.25 37.90 38.00 0.0M
2023-05-31 37.90 38.00 37.85 37.85 0.0M
2023-05-30 38.40 38.40 37.80 38.00 0.0M
2023-05-29 37.90 38.05 37.85 38.00 0.0M
2023-05-26 38.20 38.40 38.00 38.05 0.0M
2023-05-25 38.25 38.25 38.00 38.10 0.0M
2023-05-24 38.10 38.35 38.10 38.10 0.0M
2023-05-23 38.20 38.20 38.00 38.10 0.0M
2023-05-22 37.90 38.10 37.90 38.05 0.0M
2023-05-19 37.90 37.90 37.60 37.75 0.0M
2023-05-18 37.90 37.90 37.50 37.65 0.0M
2023-05-17 37.55 37.75 37.55 37.65 0.0M
2023-05-16 37.75 37.75 37.05 37.55 0.0M
2023-05-15 37.50 37.50 37.20 37.40 0.0M
2023-05-12 37.40 37.80 37.05 37.50 0.0M
2023-05-11 37.55 37.85 37.35 37.40 0.0M
2023-05-10 37.65 37.85 37.65 37.85 0.0M
2023-05-09 37.90 37.90 37.55 37.80 0.0M
2023-05-08 38.10 38.10 37.55 37.85 0.0M
2023-05-05 37.80 37.80 37.60 37.75 0.0M
2023-05-04 38.05 38.05 37.55 37.80 0.0M
2023-05-03 37.90 37.95 37.80 37.80 0.0M
2023-05-02 38.00 38.10 37.80 37.95 0.0M
2023-04-28 37.75 37.95 37.70 37.95 0.0M
2023-04-27 37.75 37.80 37.55 37.65 0.0M
2023-04-26 38.35 38.35 37.70 37.90 0.0M
2023-04-25 38.25 38.35 37.80 37.95 0.0M
2023-04-24 38.15 38.35 38.00 38.25 0.0M
2023-04-21 38.45 38.50 38.05 38.05 0.0M
2023-04-20 38.75 38.95 38.50 38.50 0.0M
2023-04-19 39.05 39.05 38.70 38.75 0.0M
2023-04-18 39.35 39.35 38.90 39.05 0.0M
2023-04-17 39.40 39.45 39.00 39.25 0.0M
2023-04-14 38.85 39.25 38.85 39.20 0.0M
2023-04-13 38.70 38.85 38.60 38.80 0.0M
2023-04-12 38.85 38.90 38.60 38.80 0.0M
2023-04-11 38.90 38.90 38.60 38.70 0.0M
2023-04-10 38.60 38.70 38.55 38.65 0.0M
2023-04-07 38.85 38.85 38.40 38.60 0.0M
2023-04-06 38.80 39.00 38.60 38.85 0.0M
2023-03-31 38.60 38.80 38.55 38.80 0.0M
2023-03-30 38.50 39.00 38.45 38.60 0.0M
2023-03-29 38.70 38.70 38.35 38.45 0.0M
2023-03-28 38.95 38.95 38.35 38.35 0.0M
2023-03-27 39.15 39.15 38.70 38.80 0.0M
2023-03-24 39.25 39.25 38.85 38.90 0.0M
2023-03-23 39.35 39.35 39.05 39.30 0.0M
2023-03-22 39.30 39.40 39.00 39.15 0.0M
2023-03-21 38.80 39.00 38.80 38.95 0.0M
2023-03-20 38.90 38.95 38.70 38.80 0.0M
2023-03-17 38.85 38.90 38.55 38.90 0.0M
2023-03-16 38.90 38.90 38.30 38.50 0.0M
2023-03-15 39.00 39.00 38.75 38.90 0.0M
2023-03-14 39.45 39.45 39.00 39.00 0.0M
2023-03-13 39.00 39.40 38.65 39.00 0.0M
2023-03-10 39.45 39.50 39.05 39.15 0.0M
2023-03-09 39.75 39.75 39.40 39.40 0.0M
2023-03-08 39.30 39.50 39.30 39.40 0.0M
2023-03-07 39.85 39.85 39.30 39.30 0.0M
2023-03-06 39.45 39.60 39.40 39.45 0.0M
2023-03-03 39.80 39.80 39.40 39.45 0.0M
2023-03-02 39.95 39.95 39.30 39.45 0.0M
2023-03-01 39.60 39.70 39.40 39.45 0.0M
2023-02-24 40.00 40.00 39.45 39.50 0.0M
2023-02-23 39.55 39.80 39.20 39.65 0.0M
2023-02-22 39.25 39.35 39.05 39.35 0.0M
2023-02-21 39.40 39.40 39.05 39.20 0.0M
2023-02-20 39.25 39.50 39.10 39.20 0.0M
2023-02-17 38.80 39.60 38.70 39.20 0.0M
2023-02-16 38.75 38.85 38.55 38.65 0.0M
2023-02-15 39.00 39.00 38.60 38.75 0.0M
2023-02-14 38.85 39.05 38.85 38.95 0.0M
2023-02-13 39.50 39.50 38.25 38.85 0.0M
2023-02-10 40.40 40.40 39.90 39.90 0.0M
2023-02-09 40.50 40.50 40.05 40.25 0.0M
2023-02-08 40.15 40.45 40.05 40.25 0.0M
2023-02-07 40.20 40.20 40.00 40.15 0.0M
2023-02-06 40.20 40.25 39.90 40.00 0.0M
2023-02-03 40.00 40.30 39.90 40.10 0.0M
2023-02-02 40.05 40.20 39.90 39.90 0.0M
2023-02-01 39.85 40.00 39.75 39.95 0.0M
2023-01-31 39.55 39.80 39.55 39.75 0.0M
2023-01-30 39.05 39.60 39.05 39.55 0.0M
2023-01-17 39.30 39.30 38.80 39.05 0.0M
2023-01-16 39.40 39.40 38.85 38.95 0.0M
2023-01-13 39.30 39.30 38.85 38.95 0.0M
2023-01-12 38.85 39.45 38.85 38.85 0.0M
2023-01-11 39.20 39.20 38.80 38.85 0.0M
2023-01-10 39.30 39.35 39.15 39.15 0.0M
2023-01-09 39.40 39.40 39.05 39.15 0.0M
2023-01-06 39.00 39.00 38.75 38.95 0.0M
2023-01-05 39.05 39.25 38.80 38.85 0.0M
2023-01-04 39.40 39.40 39.05 39.10 0.0M
2023-01-03 39.05 39.05 39.00 39.05 0.0M